Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.643,91 +1.686,56 (+2,81%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:205.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00205000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.15 | 0.14 | 0.15 | 0.00 | - | 4,944 | 4,008 | 53.91% |
| TSLA240531C00205000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.40 | 0.35 | 0.50 | +0.04 | +11.11% | 907 | 6,497 | 48.34% |
| TSLA240607C00205000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.87 | 0.72 | 0.91 | +0.17 | +24.29% | 829 | 3,584 | 45.58% |
| TSLA240614C00205000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 1.48 | 1.46 | 1.84 | +0.25 | +20.33% | 578 | 2,250 | 48.44% |
| TSLA240621C00205000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 1.99 | 1.68 | 2.07 | +0.31 | +18.45% | 943 | 8,388 | 45.02% |
| TSLA240628C00205000 | 2024-05-17 3:43PM EDT | 2024-06-28 | 2.60 | 2.24 | 2.75 | +0.35 | +15.56% | 237 | 353 | 45.39% |
| TSLA240719C00205000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 5.10 | 4.50 | 6.15 | +0.60 | +13.33% | 376 | 5,146 | 51.82% |
| TSLA240816C00205000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 8.35 | 7.40 | 9.05 | +0.70 | +9.15% | 98 | 3,734 | 52.36% |
| TSLA240920C00205000 | 2024-05-17 3:57PM EDT | 2024-09-20 | 11.05 | 10.05 | 11.25 | +0.85 | +8.33% | 55 | 4,381 | 50.18% |
| TSLA241018C00205000 | 2024-05-17 3:06PM EDT | 2024-10-18 | 13.28 | 12.40 | 14.60 | +0.70 | +5.56% | 12 | 1,314 | 50.52% |
| TSLA241115C00205000 | 2024-05-17 12:44PM EDT | 2024-11-15 | 16.40 | 15.90 | 17.55 | +1.38 | +9.19% | 43 | 1,486 | 53.11% |
| TSLA241220C00205000 | 2024-05-17 3:56PM EDT | 2024-12-20 | 18.60 | 17.50 | 19.25 | +0.95 | +5.38% | 23 | 898 | 51.71% |
| TSLA250117C00205000 | 2024-05-17 3:50PM EDT | 2025-01-17 | 20.35 | 19.40 | 21.05 | +1.23 | +6.43% | 24 | 1,114 | 51.88% |
| TSLA250321C00205000 | 2024-05-17 11:51AM EDT | 2025-03-21 | 25.20 | 23.70 | 26.00 | +2.70 | +12.00% | 4 | 3,018 | 53.41% |
| TSLA250620C00205000 | 2024-05-16 1:52PM EDT | 2025-06-20 | 28.70 | 29.30 | 31.65 | 0.00 | - | 8 | 1,367 | 54.53% |
| TSLA250919C00205000 | 2024-05-17 11:07AM EDT | 2025-09-19 | 35.55 | 35.30 | 37.15 | +1.28 | +3.74% | 1 | 236 | 56.23% |
| TSLA261218C00205000 | 2024-05-17 3:33PM EDT | 2026-12-18 | 56.70 | 55.60 | 58.60 | +2.47 | +4.55% | 6 | 97 | 59.29% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00205000 | 2024-05-17 2:21PM EDT | 2024-05-24 | 28.20 | 26.85 | 28.25 | -1.80 | -6.00% | 2 | 22 | 74.17% |
| TSLA240531P00205000 | 2024-05-17 1:08PM EDT | 2024-05-31 | 27.59 | 27.10 | 29.00 | -2.21 | -7.42% | 4 | 22 | 63.75% |
| TSLA240607P00205000 | 2024-05-17 10:50AM EDT | 2024-06-07 | 28.40 | 27.10 | 28.30 | -1.83 | -6.05% | 2 | 33 | 43.56% |
| TSLA240614P00205000 | 2024-05-17 2:10PM EDT | 2024-06-14 | 29.31 | 27.10 | 28.75 | -4.47 | -13.23% | 1 | 24 | 42.68% |
| TSLA240621P00205000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 28.95 | 27.50 | 29.95 | -3.60 | -11.06% | 98 | 1,741 | 47.44% |
| TSLA240628P00205000 | 2024-05-13 3:39PM EDT | 2024-06-28 | 34.13 | 28.80 | 33.30 | 0.00 | - | 3 | 3 | 61.56% |
| TSLA240719P00205000 | 2024-05-16 2:51PM EDT | 2024-07-19 | 33.28 | 29.70 | 31.30 | 0.00 | - | 13 | 2,001 | 41.80% |
| TSLA240816P00205000 | 2024-05-17 11:06AM EDT | 2024-08-16 | 33.79 | 33.00 | 34.10 | -1.91 | -5.35% | 4 | 600 | 44.48% |
| TSLA240920P00205000 | 2024-05-17 10:01AM EDT | 2024-09-20 | 37.70 | 34.85 | 36.80 | +0.20 | +0.53% | 1 | 3,501 | 45.06% |
| TSLA241018P00205000 | 2024-05-15 1:54PM EDT | 2024-10-18 | 38.42 | 35.70 | 38.00 | 0.00 | - | 2 | 238 | 43.58% |
| TSLA241115P00205000 | 2024-05-16 1:35PM EDT | 2024-11-15 | 40.87 | 38.00 | 40.25 | 0.00 | - | 3 | 323 | 44.85% |
| TSLA241220P00205000 | 2024-05-16 2:51PM EDT | 2024-12-20 | 42.06 | 39.70 | 41.20 | 0.00 | - | 2 | 209 | 42.89% |
| TSLA250117P00205000 | 2024-05-16 11:21AM EDT | 2025-01-17 | 42.78 | 40.95 | 42.65 | 0.00 | - | 1 | 41 | 42.94% |
| TSLA250321P00205000 | 2024-05-14 11:24AM EDT | 2025-03-21 | 44.05 | 43.45 | 45.15 | 0.00 | - | 1 | 342 | 42.23% |
| TSLA250620P00205000 | 2024-05-09 11:22AM EDT | 2025-06-20 | 50.45 | 46.95 | 48.60 | 0.00 | - | 34 | 3,249 | 41.82% |
| TSLA250919P00205000 | 2024-05-10 10:58AM EDT | 2025-09-19 | 55.54 | 49.55 | 52.25 | 0.00 | - | 2 | 1,103 | 42.21% |
| TSLA261218P00205000 | 2024-05-17 12:24PM EDT | 2026-12-18 | 62.40 | 61.55 | 64.50 | -0.65 | -1.03% | 2 | 108 | 41.18% |
© 2024 Yahoo. Todos los derechos reservados.